Bouygues SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	49.450	50.860	49.450	50.700	50.700	1,430,120
2026-04-30	49.395	50.340	48.180	49.270	49.270	3,832,496
2026-04-29	49.795	50.820	49.210	49.420	49.420	2,001,744
2026-04-28	49.550	50.200	49.540	49.610	49.610	82,996
2026-04-27	52.100	52.320	51.600	51.660	49.560	588
2026-04-24	52.305	53.280	51.220	51.780	49.675	8,774
2026-04-23	51.560	52.800	51.560	52.337	50.209	37,519
2026-04-22	52.155	52.680	51.360	51.440	49.349	4,387,886
2026-04-21	52.195	53.580	52.160	52.200	50.078	11,199
2026-04-20	51.930	52.520	51.780	51.940	49.829	2,168,573
2026-04-17	51.510	53.020	51.460	52.520	50.385	11,440
2026-04-16	52.380	52.880	52.380	52.520	50.385	1,186,564
2026-04-15	52.690	52.700	52.160	52.180	50.059	706,448
2026-04-14	52.305	52.680	52.000	52.680	50.539	2,330,924
2026-04-13	52.100	52.240	51.760	52.060	49.944	1,571,288
2026-04-10	53.010	54.040	51.940	52.580	50.443	173,586
2026-04-09	52.595	53.400	52.560	52.720	50.577	1,134,694
2026-04-08	51.795	52.920	51.640	52.660	50.519	3,358
2026-04-07	50.080	51.000	50.080	50.280	48.236	157,083
2026-04-02	50.115	50.520	48.960	50.520	48.466	354,294
2026-04-01	50.480	51.060	50.480	50.920	48.850	3,837
2026-03-31	48.995	49.840	48.050	49.410	47.402	29,637
2026-03-30	49.105	49.260	48.800	48.830	46.845	404,443
2026-03-27	49.130	50.320	48.430	49.050	47.056	104,582
2026-03-26	50.100	50.920	49.190	49.280	47.277	3,647
2026-03-25	50.155	50.280	49.810	50.080	48.044	619,859
2026-03-24	49.200	49.630	48.050	49.300	47.296	252,511
2026-03-23	48.305	50.160	47.340	49.540	47.526	362,908
2026-03-20	49.755	50.240	48.640	48.830	46.845	117,084
2026-03-19	50.460	51.220	49.210	49.440	47.430	66,534
2026-03-18	50.800	51.060	50.400	50.780	48.716	144,749
2026-03-17	50.305	51.240	49.250	50.420	48.370	8,237
2026-03-16	49.795	50.480	49.700	50.320	48.275	605,538
2026-03-13	49.505	50.100	48.870	49.820	47.795	68,920
2026-03-12	49.200	50.920	49.100	49.570	47.555	18,175
2026-03-11	49.200	49.270	48.640	49.165	47.166	599,473
2026-03-10	48.995	49.530	48.930	49.010	47.018	139,989
2026-03-09	48.240	48.240	46.500	48.130	46.174	755,823
2026-03-06	49.410	49.800	47.760	48.960	46.970	143,777
2026-03-05	50.195	50.640	49.300	49.360	47.354	1,710,747
2026-03-04	50.480	51.120	49.550	50.380	48.332	111,255
2026-03-03	51.860	51.860	50.240	50.800	48.735	408,807
2026-03-02	51.795	52.040	51.160	51.800	49.694	6,319
2026-02-27	50.900	53.140	50.320	52.680	50.539	348,167
2026-02-26	51.620	52.900	50.700	52.180	50.059	49,784
2026-02-25	51.355	51.820	50.340	51.300	49.215	965,192
2026-02-24	51.505	52.460	51.200	51.560	49.464	2,057,139
2026-02-23	51.160	51.600	51.160	51.360	49.272	2,982
2026-02-20	50.995	51.600	50.860	51.380	49.291	2,754
2026-02-19	50.180	51.380	50.180	50.860	48.793	1,250,645
2026-02-18	50.215	50.760	49.050	50.380	48.332	309,270
2026-02-17	50.400	51.240	49.620	49.870	47.843	5,023
2026-02-16	49.050	50.380	49.050	50.140	48.102	123,164
2026-02-13	49.690	49.690	49.000	49.280	47.277	53,162
2026-02-12	49.700	50.840	48.910	49.640	47.622	155,022
2026-02-11	48.850	49.940	48.850	49.690	47.670	1,961
2026-02-10	48.305	48.580	48.000	48.490	46.519	63,909
2026-02-09	47.905	48.460	47.700	48.450	46.481	61,613
2026-02-06	46.850	48.140	46.730	47.980	46.030	179,672
2026-02-05	46.810	46.810	46.190	46.560	44.667	95,967

← NewerPage 3 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-02	2.0000 EUR
2024-04-30	1.9000 EUR
2023-05-03	1.8000 EUR
2022-05-03	1.8000 EUR
2021-05-04	1.7000 EUR
2020-09-09	1.7000 EUR
2019-04-30	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.